Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $4.22 as of 10/15/2026 8:56:39 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 3.30 | 2.95 | 4.09 | 0.00 | 0.00% | 2.95 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:08 PM EST |
| 2.00 | 1.75 | 2.45 | 2.10 | 7.03 | 0.00 | 0.00% | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/15/2026 4:00:08 PM EST |
| 3.00 | 0.70 | 1.45 | 1.08 | 2.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/15/2026 4:00:08 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | -1.20 | -88.89% | 0.03 | 31 | 50 | 1.39 | 0.76 | 2.38 | -0.03 | 10/15/2026 | 10/15/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 3.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 643 | 5.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/15/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/15/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/15/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/15/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/15/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/15/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/15/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/15/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/15/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 110 | 57 | 1.52 | -0.24 | 2.38 | -0.03 | 10/15/2026 | 10/15/2026 4:00:08 PM EST |
| 5.00 | 0.70 | 1.05 | 0.88 | 0.97 | +0.22 | +29.34% | 0.18 | 37 | 402 | 4.51 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:08 PM EST |
| 6.00 | 1.80 | 2.25 | 2.03 | 2.00 | +0.23 | +13.00% | 0.34 | 51 | 179 | 9.66 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:08 PM EST |
| 7.00 | 2.60 | 3.20 | 2.90 | 2.79 | 0.00 | 0.00% | 0.41 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:08 PM EST |
| 8.00 | 3.60 | 4.50 | 4.05 | 3.05 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:08 PM EST |
| 9.00 | 4.40 | 5.50 | 4.95 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:08 PM EST |
| 10.00 | 5.40 | 7.30 | 6.35 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 11.00 | 6.20 | 9.00 | 7.60 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 12.00 | 7.20 | 10.00 | 8.60 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 13.00 | 8.20 | 11.00 | 9.60 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 14.00 | 9.30 | 12.00 | 10.65 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 15.00 | 10.20 | 13.00 | 11.60 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 16.00 | 11.20 | 14.00 | 12.60 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 17.00 | 12.20 | 15.00 | 13.60 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 18.00 | 13.20 | 16.00 | 14.60 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:08 PM EST | |||
| 19.00 | 14.20 | 17.00 | 15.60 | 13.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/15/2026 4:00:08 PM EST |